Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.95 | 39.95 | 38.60 | 39.14 | 120,328 | -1.08(-2.69%) |
Aug 30, 2016 | 40.74 | 41.10 | 40.01 | 40.22 | 49,558 | -0.34(-0.85%) |
Aug 29, 2016 | 39.66 | 40.66 | 39.66 | 40.57 | 31,482 | +0.51(+1.29%) |
Aug 26, 2016 | 40.39 | 41.02 | 39.68 | 40.05 | 52,894 | -0.24(-0.59%) |
Aug 25, 2016 | 40.43 | 40.59 | 40.05 | 40.29 | 97,550 | -0.19(-0.48%) |
Aug 24, 2016 | 40.48 | 40.90 | 40.32 | 40.48 | 71,802 | -0.32(-0.79%) |
Aug 23, 2016 | 40.40 | 41.07 | 40.35 | 40.80 | 74,618 | +0.37(+0.92%) |
Aug 22, 2016 | 40.27 | 40.61 | 39.91 | 40.43 | 64,117 | -0.78(-1.89%) |
Aug 19, 2016 | 41.85 | 41.85 | 40.99 | 41.21 | 153,482 | -0.70(-1.66%) |
Aug 18, 2016 | 40.58 | 41.91 | 40.58 | 41.91 | 269,056 | +1.48(+3.66%) |
Aug 17, 2016 | 39.80 | 40.45 | 39.68 | 40.43 | 89,077 | +0.25(+0.61%) |
Aug 16, 2016 | 40.10 | 40.44 | 39.53 | 40.18 | 71,556 | +0.17(+0.43%) |
Aug 15, 2016 | 39.80 | 40.25 | 39.76 | 40.01 | 72,805 | +0.61(+1.55%) |
Aug 12, 2016 | 38.83 | 39.65 | 38.83 | 39.40 | 160,747 | +0.42(+1.07%) |
Aug 11, 2016 | 38.18 | 39.30 | 38.08 | 38.98 | 113,798 | +1.05(+2.77%) |
Aug 10, 2016 | 38.96 | 39.16 | 37.79 | 37.93 | 93,742 | -0.92(-2.37%) |
Aug 09, 2016 | 39.66 | 39.66 | 38.59 | 38.85 | 58,192 | -0.44(-1.12%) |
Aug 08, 2016 | 38.72 | 39.76 | 38.60 | 39.29 | 175,290 | +1.03(+2.69%) |
Aug 05, 2016 | 37.73 | 38.31 | 37.50 | 38.26 | 105,811 | +0.66(+1.77%) |
Aug 04, 2016 | 37.53 | 38.10 | 37.18 | 37.60 | 190,726 | -0.05(-0.14%) |
Aug 03, 2016 | 36.24 | 37.68 | 36.12 | 37.65 | 233,522 | +1.34(+3.69%) |
Aug 02, 2016 | 36.24 | 36.68 | 35.06 | 36.31 | 224,681 | +0.56(+1.56%) |
Aug 01, 2016 | 37.35 | 37.48 | 35.50 | 35.75 | 254,646 | -2.61(-6.79%) |
Jul 29, 2016 | 36.82 | 38.36 | 36.40 | 38.36 | 125,476 | +0.62(+1.65%) |
Jul 28, 2016 | 38.09 | 38.12 | 37.25 | 37.73 | 100,899 | -0.08(-0.20%) |
Jul 27, 2016 | 38.87 | 39.24 | 37.53 | 37.81 | 223,809 | -0.87(-2.25%) |
Jul 26, 2016 | 37.85 | 38.74 | 37.85 | 38.68 | 108,315 | +0.36(+0.95%) |
Jul 25, 2016 | 39.18 | 39.47 | 38.06 | 38.31 | 228,904 | -1.60(-4.00%) |
Jul 22, 2016 | 39.84 | 40.03 | 39.56 | 39.91 | 63,404 | +0.20(+0.51%) |
Jul 21, 2016 | 40.50 | 40.96 | 39.54 | 39.71 | 82,334 | -0.78(-1.93%) |
Jul 20, 2016 | 40.04 | 40.84 | 39.64 | 40.49 | 263,828 | -0.06(-0.16%) |
Jul 19, 2016 | 40.72 | 40.98 | 40.34 | 40.55 | 43,433 | -0.55(-1.33%) |
Jul 18, 2016 | 40.60 | 41.12 | 40.32 | 41.10 | 122,861 | +0.01(+0.03%) |
Jul 15, 2016 | 41.36 | 41.57 | 40.76 | 41.09 | 65,675 | +0.00(+0.00%) |
Jul 14, 2016 | 40.97 | 41.54 | 40.90 | 41.09 | 144,949 | +0.31(+0.76%) |
Jul 13, 2016 | 41.18 | 41.63 | 40.00 | 40.78 | 132,250 | -0.61(-1.48%) |
Jul 12, 2016 | 40.54 | 41.75 | 40.52 | 41.39 | 204,138 | +1.90(+4.81%) |
Jul 11, 2016 | 39.76 | 40.10 | 39.47 | 39.49 | 80,014 | +0.12(+0.30%) |
Jul 08, 2016 | 39.21 | 39.62 | 38.34 | 39.38 | 107,825 | +1.04(+2.71%) |
Jul 07, 2016 | 39.64 | 40.10 | 37.88 | 38.34 | 287,694 | -0.89(-2.27%) |
Jul 06, 2016 | 38.36 | 39.27 | 37.94 | 39.23 | 145,461 | +0.41(+1.05%) |
Jul 05, 2016 | 39.48 | 39.69 | 37.99 | 38.82 | 186,362 | -1.77(-4.36%) |
Jul 01, 2016 | 40.13 | 40.59 | 40.59 | 40.59 | 106,685 | +0.50(+1.26%) |
Jun 30, 2016 | 39.13 | 40.08 | 38.98 | 40.08 | 159,400 | +0.69(+1.74%) |
Jun 29, 2016 | 38.39 | 39.77 | 38.39 | 39.40 | 194,242 | +1.59(+4.20%) |
Jun 28, 2016 | 36.94 | 37.85 | 36.86 | 37.81 | 186,292 | +1.92(+5.35%) |
Jun 27, 2016 | 37.12 | 37.56 | 35.33 | 35.89 | 301,793 | -2.14(-5.64%) |
Jun 24, 2016 | 37.81 | 39.26 | 37.76 | 38.03 | 307,712 | -2.96(-7.22%) |
Jun 23, 2016 | 40.63 | 41.02 | 40.21 | 40.99 | 116,128 | +1.32(+3.32%) |
Jun 22, 2016 | 40.39 | 40.73 | 39.62 | 39.68 | 133,737 | -0.51(-1.26%) |
Jun 21, 2016 | 39.04 | 40.32 | 38.89 | 40.18 | 97,586 | +0.88(+2.23%) |
Jun 20, 2016 | 39.43 | 39.96 | 39.31 | 39.31 | 179,533 | +0.65(+1.69%) |
Jun 17, 2016 | 38.86 | 38.86 | 38.27 | 38.65 | 160,943 | +0.73(+1.92%) |
Jun 16, 2016 | 37.73 | 38.01 | 36.40 | 37.93 | 275,752 | -0.30(-0.78%) |
Jun 15, 2016 | 38.07 | 39.06 | 37.72 | 38.23 | 217,228 | -0.16(-0.42%) |
Jun 14, 2016 | 38.19 | 38.78 | 37.57 | 38.39 | 115,297 | -0.12(-0.31%) |
Jun 13, 2016 | 38.13 | 39.46 | 38.13 | 38.50 | 93,219 | -0.28(-0.72%) |
Jun 10, 2016 | 39.74 | 39.99 | 38.57 | 38.78 | 156,268 | -1.82(-4.48%) |
Jun 09, 2016 | 39.98 | 40.82 | 39.94 | 40.60 | 95,734 | -0.41(-0.99%) |
Jun 08, 2016 | 41.55 | 41.95 | 40.77 | 41.01 | 177,810 | -0.14(-0.34%) |
Jun 07, 2016 | 39.79 | 41.33 | 39.79 | 41.14 | 172,018 | +1.74(+4.42%) |
Jun 06, 2016 | 38.27 | 39.46 | 38.26 | 39.40 | 214,057 | +1.67(+4.42%) |
Jun 03, 2016 | 38.09 | 38.33 | 37.22 | 37.73 | 113,631 | -0.26(-0.68%) |
Jun 02, 2016 | 37.71 | 37.99 | 37.13 | 37.99 | 147,944 | -0.19(-0.50%) |
Jun 01, 2016 | 37.11 | 38.31 | 37.07 | 38.18 | 134,580 | +0.14(+0.37%) |
May 31, 2016 | 38.47 | 39.16 | 37.70 | 38.04 | 98,919 | -0.37(-0.97%) |
May 27, 2016 | 38.08 | 38.42 | 38.42 | 38.42 | 52,667 | +0.09(+0.22%) |
May 26, 2016 | 39.02 | 39.35 | 38.14 | 38.33 | 83,023 | -0.36(-0.94%) |
May 25, 2016 | 37.76 | 38.83 | 37.76 | 38.70 | 126,143 | +1.22(+3.25%) |
May 24, 2016 | 37.41 | 37.90 | 37.07 | 37.48 | 59,093 | +0.32(+0.86%) |
May 23, 2016 | 37.16 | 37.41 | 36.59 | 37.16 | 132,776 | -0.18(-0.49%) |
May 20, 2016 | 37.21 | 37.47 | 36.72 | 37.34 | 104,324 | +0.45(+1.22%) |
May 19, 2016 | 35.59 | 37.00 | 35.47 | 36.89 | 171,270 | +0.09(+0.23%) |
May 18, 2016 | 37.62 | 37.83 | 36.40 | 36.80 | 131,990 | -0.81(-2.16%) |
May 17, 2016 | 37.56 | 38.22 | 37.56 | 37.62 | 142,530 | +0.29(+0.77%) |
May 16, 2016 | 37.41 | 37.48 | 36.89 | 37.33 | 128,030 | +1.24(+3.44%) |
May 13, 2016 | 36.33 | 37.24 | 35.92 | 36.09 | 284,293 | -0.92(-2.48%) |
May 12, 2016 | 37.39 | 38.00 | 36.55 | 37.01 | 139,924 | +0.19(+0.52%) |
May 11, 2016 | 36.36 | 37.45 | 35.92 | 36.82 | 119,615 | +0.21(+0.58%) |
May 10, 2016 | 35.81 | 36.64 | 35.81 | 36.60 | 122,870 | +1.23(+3.48%) |
May 09, 2016 | 36.30 | 36.30 | 34.43 | 35.37 | 183,151 | -1.03(-2.82%) |
May 06, 2016 | 36.14 | 37.19 | 35.88 | 36.40 | 56,726 | -0.06(-0.18%) |
May 05, 2016 | 37.40 | 37.62 | 35.93 | 36.46 | 228,777 | +0.41(+1.13%) |
May 04, 2016 | 37.09 | 37.66 | 35.70 | 36.06 | 233,570 | -1.07(-2.88%) |
May 03, 2016 | 38.13 | 38.13 | 36.69 | 37.13 | 188,165 | -1.86(-4.77%) |
May 02, 2016 | 39.33 | 39.33 | 38.08 | 38.99 | 108,046 | -0.09(-0.22%) |
Apr 29, 2016 | 39.27 | 40.17 | 37.95 | 39.07 | 238,084 | -0.07(-0.19%) |
Apr 28, 2016 | 40.09 | 40.51 | 38.83 | 39.15 | 178,790 | -1.07(-2.66%) |
Apr 27, 2016 | 39.17 | 40.44 | 39.17 | 40.21 | 251,923 | +1.40(+3.61%) |
Apr 26, 2016 | 38.14 | 38.86 | 37.93 | 38.81 | 62,072 | +1.09(+2.89%) |
Apr 25, 2016 | 38.59 | 38.59 | 37.20 | 37.72 | 225,839 | -0.94(-2.43%) |
Apr 22, 2016 | 37.61 | 38.89 | 37.61 | 38.66 | 111,646 | +1.07(+2.84%) |
Apr 21, 2016 | 38.31 | 38.44 | 37.41 | 37.60 | 58,412 | -0.34(-0.90%) |
Apr 20, 2016 | 36.88 | 38.53 | 36.78 | 37.94 | 164,563 | +0.64(+1.72%) |
Apr 19, 2016 | 36.24 | 37.32 | 35.92 | 37.30 | 223,257 | +1.41(+3.93%) |
Apr 18, 2016 | 33.29 | 35.96 | 33.18 | 35.89 | 261,000 | +1.13(+3.26%) |
Apr 15, 2016 | 35.17 | 35.36 | 34.63 | 34.75 | 128,069 | -0.92(-2.58%) |
Apr 14, 2016 | 35.79 | 35.79 | 35.23 | 35.67 | 71,588 | +0.24(+0.66%) |
Apr 13, 2016 | 35.25 | 35.65 | 34.71 | 35.44 | 343,767 | +0.27(+0.76%) |
Apr 12, 2016 | 33.47 | 35.50 | 33.40 | 35.17 | 331,910 | +2.04(+6.16%) |
Apr 11, 2016 | 33.85 | 34.08 | 33.13 | 33.13 | 110,988 | -0.28(-0.83%) |
Apr 08, 2016 | 33.14 | 33.72 | 33.09 | 33.41 | 166,305 | +1.33(+4.13%) |
Apr 07, 2016 | 31.94 | 32.60 | 31.60 | 32.08 | 123,219 | -0.45(-1.38%) |
Apr 06, 2016 | 31.70 | 32.55 | 31.25 | 32.53 | 260,655 | +1.35(+4.32%) |
Apr 05, 2016 | 31.39 | 31.59 | 30.99 | 31.18 | 90,377 | -0.49(-1.55%) |
Apr 04, 2016 | 32.12 | 32.67 | 31.47 | 31.67 | 117,599 | -0.40(-1.23%) |
Apr 01, 2016 | 32.02 | 32.29 | 31.67 | 32.07 | 194,756 | -0.98(-2.98%) |
Mar 31, 2016 | 32.82 | 33.59 | 32.82 | 33.05 | 107,967 | +0.02(+0.06%) |
Mar 30, 2016 | 33.44 | 33.69 | 32.63 | 33.03 | 244,347 | +0.20(+0.62%) |
Mar 29, 2016 | 32.07 | 32.92 | 31.47 | 32.83 | 158,350 | +0.26(+0.79%) |
Mar 28, 2016 | 32.77 | 32.91 | 32.11 | 32.57 | 87,746 | -0.25(-0.75%) |
Mar 24, 2016 | 31.51 | 32.82 | 32.82 | 32.82 | 159,030 | +0.30(+0.92%) |
Mar 23, 2016 | 33.77 | 33.83 | 32.46 | 32.52 | 288,327 | -1.56(-4.57%) |
Mar 22, 2016 | 33.56 | 34.61 | 33.56 | 34.08 | 208,951 | -0.21(-0.62%) |
Mar 21, 2016 | 34.44 | 34.72 | 33.67 | 34.29 | 300,800 | -0.28(-0.80%) |
Mar 18, 2016 | 34.97 | 35.33 | 34.04 | 34.56 | 392,296 | +0.00(+0.00%) |
Mar 17, 2016 | 34.00 | 35.06 | 33.53 | 34.56 | 236,632 | +1.00(+2.98%) |
Mar 16, 2016 | 32.52 | 33.68 | 32.43 | 33.56 | 309,694 | +1.14(+3.51%) |
Mar 15, 2016 | 31.71 | 32.43 | 31.24 | 32.43 | 186,490 | -0.13(-0.39%) |
Mar 14, 2016 | 32.38 | 32.80 | 31.86 | 32.55 | 236,964 | -0.41(-1.24%) |
Mar 11, 2016 | 32.32 | 33.20 | 32.21 | 32.96 | 382,243 | +1.51(+4.82%) |
Mar 10, 2016 | 31.45 | 31.51 | 30.30 | 31.45 | 307,727 | +0.01(+0.03%) |
Mar 09, 2016 | 31.17 | 32.23 | 30.59 | 31.44 | 284,180 | +0.99(+3.25%) |
Mar 08, 2016 | 32.95 | 32.95 | 30.42 | 30.45 | 466,408 | -2.85(-8.56%) |
Mar 07, 2016 | 31.80 | 33.35 | 31.61 | 33.30 | 320,791 | +1.49(+4.68%) |
Mar 04, 2016 | 31.39 | 31.70 | 30.85 | 31.81 | 410,814 | +0.65(+2.08%) |
Mar 03, 2016 | 30.02 | 31.26 | 30.02 | 31.16 | 301,118 | +0.90(+2.99%) |
Mar 02, 2016 | 28.49 | 30.26 | 28.15 | 30.26 | 454,505 | +1.51(+5.26%) |
Mar 01, 2016 | 28.03 | 28.93 | 27.39 | 28.75 | 255,884 | +1.03(+3.72%) |
Feb 29, 2016 | 28.43 | 28.57 | 27.50 | 27.71 | 232,137 | -0.46(-1.62%) |
Feb 26, 2016 | 28.79 | 28.93 | 28.02 | 28.17 | 269,463 | +0.32(+1.15%) |
Feb 25, 2016 | 27.65 | 27.92 | 26.70 | 27.85 | 386,592 | +0.10(+0.35%) |
Feb 24, 2016 | 26.32 | 27.87 | 26.05 | 27.76 | 430,506 | +0.53(+1.95%) |
Feb 23, 2016 | 28.40 | 28.84 | 27.08 | 27.22 | 207,835 | -1.84(-6.33%) |
Feb 22, 2016 | 28.61 | 29.38 | 28.61 | 29.06 | 352,922 | +1.26(+4.51%) |
Feb 19, 2016 | 27.40 | 27.83 | 26.80 | 27.81 | 155,755 | -0.20(-0.72%) |
Feb 18, 2016 | 29.15 | 29.26 | 27.73 | 28.01 | 400,023 | -0.56(-1.97%) |
Feb 17, 2016 | 27.34 | 28.84 | 27.34 | 28.57 | 372,896 | +1.60(+5.91%) |
Feb 16, 2016 | 27.37 | 27.45 | 26.18 | 26.98 | 325,298 | +0.54(+2.05%) |
Feb 12, 2016 | 25.95 | 26.44 | 26.44 | 26.44 | 647,556 | +1.28(+5.07%) |
Feb 11, 2016 | 24.55 | 25.49 | 23.80 | 25.16 | 799,304 | -0.23(-0.92%) |
Feb 10, 2016 | 25.53 | 26.59 | 24.96 | 25.39 | 394,940 | -0.30(-1.16%) |
Feb 09, 2016 | 26.32 | 26.63 | 24.83 | 25.69 | 657,498 | -1.21(-4.51%) |
Feb 08, 2016 | 26.06 | 27.22 | 25.23 | 26.90 | 520,035 | -0.13(-0.47%) |
Feb 05, 2016 | 27.45 | 27.61 | 26.55 | 27.03 | 422,417 | -1.14(-4.04%) |
Feb 04, 2016 | 28.19 | 29.21 | 27.83 | 28.17 | 776,242 | +0.04(+0.15%) |
Feb 03, 2016 | 26.90 | 28.13 | 25.09 | 28.13 | 619,405 | +2.01(+7.70%) |
Feb 02, 2016 | 26.71 | 26.79 | 25.85 | 26.12 | 413,405 | -1.85(-6.62%) |
Feb 01, 2016 | 28.13 | 28.35 | 27.18 | 27.97 | 455,238 | -1.12(-3.84%) |
Jan 29, 2016 | 27.66 | 29.15 | 27.46 | 29.09 | 387,868 | +1.48(+5.36%) |
Jan 28, 2016 | 27.80 | 28.16 | 26.55 | 27.61 | 554,514 | +1.62(+6.22%) |
Jan 27, 2016 | 25.78 | 27.43 | 25.37 | 25.99 | 481,988 | -0.29(-1.09%) |
Jan 26, 2016 | 25.13 | 26.30 | 24.66 | 26.28 | 434,849 | +1.87(+7.67%) |
Jan 25, 2016 | 25.86 | 27.06 | 24.34 | 24.40 | 512,758 | -2.49(-9.26%) |
Jan 22, 2016 | 26.50 | 27.29 | 25.67 | 26.89 | 631,939 | +2.03(+8.17%) |
Jan 21, 2016 | 23.32 | 25.32 | 22.98 | 24.86 | 767,694 | +1.56(+6.71%) |
Jan 20, 2016 | 23.94 | 24.04 | 21.70 | 23.30 | 847,214 | -1.47(-5.93%) |
Jan 19, 2016 | 26.46 | 26.52 | 23.94 | 24.77 | 428,693 | -1.19(-4.59%) |
Jan 15, 2016 | 25.53 | 25.96 | 25.96 | 25.96 | 625,842 | -1.56(-5.68%) |
Jan 14, 2016 | 25.84 | 27.99 | 25.09 | 27.52 | 558,116 | +2.17(+8.56%) |
Jan 13, 2016 | 27.13 | 27.55 | 24.85 | 25.35 | 570,802 | -1.05(-3.99%) |
Jan 12, 2016 | 27.18 | 27.23 | 25.00 | 26.40 | 454,233 | +0.10(+0.36%) |
Jan 11, 2016 | 27.69 | 27.73 | 25.64 | 26.31 | 365,554 | -1.14(-4.15%) |
Jan 08, 2016 | 29.26 | 29.26 | 27.23 | 27.45 | 391,568 | -0.71(-2.53%) |
Jan 07, 2016 | 28.50 | 29.83 | 27.95 | 28.16 | 590,124 | -1.50(-5.06%) |
Jan 06, 2016 | 30.77 | 30.77 | 29.20 | 29.66 | 475,372 | -2.44(-7.59%) |
Jan 05, 2016 | 31.68 | 32.10 | 31.02 | 32.10 | 152,598 | +0.33(+1.04%) |
Jan 04, 2016 | 31.88 | 32.27 | 30.72 | 31.77 | 303,044 | -0.07(-0.23%) |
Dec 31, 2015 | 31.38 | 31.84 | 31.84 | 31.84 | 274,664 | +0.28(+0.88%) |
Dec 30, 2015 | 31.90 | 32.53 | 31.53 | 31.56 | 156,940 | -0.98(-3.01%) |
Dec 29, 2015 | 33.16 | 33.38 | 32.23 | 32.54 | 149,311 | +0.40(+1.26%) |
Dec 28, 2015 | 32.55 | 32.58 | 31.86 | 32.14 | 191,131 | -1.33(-3.97%) |
Dec 24, 2015 | 34.08 | 33.47 | 33.47 | 33.47 | 224,374 | -0.61(-1.78%) |
Dec 23, 2015 | 32.42 | 34.09 | 32.35 | 34.08 | 424,748 | +2.80(+8.95%) |
Dec 22, 2015 | 30.82 | 31.59 | 30.53 | 31.28 | 209,806 | +0.82(+2.69%) |
Dec 21, 2015 | 30.72 | 31.06 | 30.00 | 30.46 | 245,508 | -0.15(-0.48%) |
Dec 18, 2015 | 31.74 | 31.74 | 30.61 | 30.61 | 544,065 | -1.13(-3.57%) |
Dec 17, 2015 | 33.47 | 33.47 | 31.71 | 31.74 | 230,312 | -1.73(-5.16%) |
Dec 16, 2015 | 33.75 | 34.29 | 32.72 | 33.47 | 234,844 | -0.43(-1.28%) |
Dec 15, 2015 | 32.81 | 34.10 | 32.81 | 33.90 | 359,829 | +1.88(+5.86%) |
Dec 14, 2015 | 31.38 | 32.40 | 30.74 | 32.02 | 366,778 | +0.37(+1.17%) |
Dec 11, 2015 | 33.38 | 33.38 | 31.59 | 31.65 | 431,734 | -2.40(-7.03%) |
Dec 10, 2015 | 33.34 | 34.94 | 33.18 | 34.05 | 234,434 | +0.52(+1.55%) |
Dec 09, 2015 | 33.14 | 35.01 | 32.67 | 33.53 | 380,108 | +0.86(+2.63%) |
Dec 08, 2015 | 32.25 | 33.67 | 31.37 | 32.67 | 319,062 | -0.92(-2.74%) |
Dec 07, 2015 | 34.75 | 34.75 | 32.64 | 33.59 | 449,173 | -2.67(-7.36%) |
Dec 04, 2015 | 36.14 | 36.63 | 34.93 | 36.26 | 219,157 | -0.53(-1.44%) |
Dec 03, 2015 | 38.69 | 38.81 | 36.47 | 36.79 | 209,454 | -1.52(-3.96%) |
Dec 02, 2015 | 40.21 | 40.59 | 38.08 | 38.31 | 201,436 | -2.53(-6.20%) |
Dec 01, 2015 | 40.23 | 40.88 | 40.13 | 40.84 | 155,576 | +0.59(+1.47%) |
Nov 30, 2015 | 40.17 | 41.02 | 40.00 | 40.25 | 176,326 | +0.32(+0.80%) |
Nov 27, 2015 | 39.77 | 40.27 | 39.66 | 39.93 | 41,413 | -0.67(-1.64%) |
Nov 25, 2015 | 40.64 | 40.60 | 40.60 | 40.60 | 78,982 | -0.66(-1.59%) |
Nov 24, 2015 | 39.82 | 41.54 | 39.68 | 41.26 | 166,768 | +1.82(+4.62%) |
Nov 23, 2015 | 38.90 | 39.85 | 38.42 | 39.43 | 99,835 | +0.54(+1.39%) |
Nov 20, 2015 | 39.75 | 40.15 | 38.81 | 38.89 | 89,997 | -0.86(-2.16%) |
Nov 19, 2015 | 40.49 | 40.78 | 39.16 | 39.75 | 137,288 | -1.05(-2.57%) |
Nov 18, 2015 | 40.32 | 40.94 | 39.38 | 40.80 | 162,485 | +1.27(+3.22%) |
Nov 17, 2015 | 40.08 | 40.53 | 39.26 | 39.53 | 118,499 | -0.92(-2.28%) |
Nov 16, 2015 | 37.85 | 40.53 | 37.85 | 40.45 | 320,890 | +2.55(+6.74%) |
Nov 13, 2015 | 38.08 | 38.50 | 37.05 | 37.90 | 153,237 | -0.43(-1.13%) |
Nov 12, 2015 | 39.28 | 39.54 | 38.18 | 38.33 | 178,989 | -1.84(-4.59%) |
Nov 11, 2015 | 41.92 | 41.92 | 40.00 | 40.17 | 105,367 | -1.73(-4.12%) |
Nov 10, 2015 | 41.58 | 42.48 | 41.20 | 41.90 | 147,578 | +0.25(+0.61%) |
Nov 09, 2015 | 42.62 | 43.18 | 41.37 | 41.65 | 55,319 | -0.92(-2.17%) |
Nov 06, 2015 | 42.37 | 42.93 | 41.46 | 42.57 | 104,647 | -0.46(-1.06%) |
Nov 05, 2015 | 43.48 | 44.42 | 42.76 | 43.02 | 84,736 | -1.01(-2.29%) |
Nov 04, 2015 | 44.89 | 45.11 | 43.36 | 44.03 | 111,468 | -0.78(-1.75%) |
Nov 03, 2015 | 43.27 | 45.41 | 43.15 | 44.82 | 173,161 | +2.17(+5.09%) |
Nov 02, 2015 | 40.50 | 43.07 | 40.17 | 42.64 | 111,759 | +1.81(+4.44%) |
Oct 30, 2015 | 40.61 | 41.63 | 39.74 | 40.83 | 160,158 | +0.60(+1.50%) |
Oct 29, 2015 | 39.52 | 41.07 | 39.52 | 40.23 | 120,384 | +0.38(+0.96%) |
Oct 28, 2015 | 38.44 | 40.32 | 38.11 | 39.85 | 165,245 | +1.81(+4.76%) |
Oct 27, 2015 | 38.11 | 38.35 | 37.30 | 38.03 | 160,960 | -1.00(-2.55%) |
Oct 26, 2015 | 40.87 | 40.96 | 39.03 | 39.03 | 147,973 | -2.06(-5.00%) |
Oct 23, 2015 | 40.81 | 41.66 | 40.38 | 41.09 | 74,901 | -0.18(-0.44%) |
Oct 22, 2015 | 40.27 | 41.33 | 40.22 | 41.27 | 172,516 | +1.53(+3.84%) |
Oct 21, 2015 | 40.60 | 40.74 | 39.63 | 39.74 | 56,984 | -0.99(-2.42%) |
Oct 20, 2015 | 40.21 | 41.17 | 40.02 | 40.73 | 79,945 | +0.21(+0.52%) |
Oct 19, 2015 | 41.44 | 41.44 | 40.11 | 40.51 | 156,898 | -1.69(-3.99%) |
Oct 16, 2015 | 42.52 | 42.70 | 41.15 | 42.20 | 321,333 | +0.06(+0.15%) |
Oct 15, 2015 | 40.53 | 42.20 | 40.11 | 42.13 | 194,081 | +1.31(+3.22%) |
Oct 14, 2015 | 39.84 | 41.03 | 39.68 | 40.82 | 247,723 | +0.75(+1.88%) |
Oct 13, 2015 | 40.22 | 41.21 | 39.73 | 40.07 | 102,469 | -0.71(-1.74%) |
Oct 12, 2015 | 41.94 | 42.13 | 40.06 | 40.78 | 122,603 | -1.11(-2.65%) |
Oct 09, 2015 | 42.78 | 42.78 | 41.37 | 41.89 | 256,197 | -0.58(-1.36%) |
Oct 08, 2015 | 40.51 | 42.74 | 40.34 | 42.46 | 167,320 | +1.56(+3.81%) |
Oct 07, 2015 | 40.89 | 41.85 | 39.18 | 40.91 | 224,452 | +1.05(+2.63%) |
Oct 06, 2015 | 38.38 | 40.38 | 37.90 | 39.86 | 212,409 | +1.82(+4.79%) |
Oct 05, 2015 | 36.72 | 38.23 | 36.59 | 38.03 | 295,353 | +2.17(+6.06%) |
Oct 02, 2015 | 32.44 | 35.90 | 32.32 | 35.86 | 243,258 | +2.71(+8.18%) |
Oct 01, 2015 | 33.71 | 34.55 | 32.57 | 33.15 | 199,432 | +0.10(+0.29%) |
Sep 30, 2015 | 32.18 | 33.18 | 31.97 | 33.05 | 153,093 | +1.52(+4.81%) |
Sep 29, 2015 | 31.96 | 32.32 | 31.07 | 31.54 | 82,594 | +0.03(+0.10%) |
Sep 28, 2015 | 33.30 | 33.30 | 31.50 | 31.51 | 239,513 | -2.48(-7.30%) |
Sep 25, 2015 | 34.56 | 34.68 | 33.48 | 33.99 | 79,195 | +0.11(+0.31%) |
Sep 24, 2015 | 33.12 | 34.29 | 32.68 | 33.88 | 156,373 | +0.29(+0.85%) |
Sep 23, 2015 | 34.71 | 35.02 | 33.59 | 33.59 | 124,209 | -1.03(-2.97%) |
Sep 22, 2015 | 34.44 | 35.33 | 34.07 | 34.62 | 117,776 | -0.69(-1.95%) |
Sep 21, 2015 | 35.56 | 35.85 | 34.97 | 35.31 | 144,848 | +0.32(+0.91%) |
Sep 18, 2015 | 35.59 | 36.16 | 34.58 | 34.99 | 181,093 | -2.05(-5.52%) |
Sep 17, 2015 | 36.93 | 38.34 | 36.54 | 37.04 | 271,392 | -0.02(-0.06%) |
Sep 16, 2015 | 35.56 | 37.14 | 35.56 | 37.06 | 221,482 | +2.02(+5.78%) |
Sep 15, 2015 | 34.46 | 35.28 | 34.46 | 35.03 | 78,505 | +0.81(+2.35%) |
Sep 14, 2015 | 34.45 | 34.56 | 33.87 | 34.23 | 88,074 | -0.58(-1.67%) |
Sep 11, 2015 | 34.66 | 34.84 | 33.86 | 34.81 | 72,153 | -0.57(-1.62%) |
Sep 10, 2015 | 35.42 | 35.84 | 34.40 | 35.38 | 199,061 | +0.31(+0.88%) |
Sep 09, 2015 | 37.00 | 37.89 | 34.94 | 35.08 | 199,647 | -1.49(-4.09%) |
Sep 08, 2015 | 36.34 | 36.62 | 35.47 | 36.57 | 237,918 | +1.05(+2.95%) |
Sep 04, 2015 | 36.02 | 35.52 | 35.52 | 35.52 | 410,954 | -1.25(-3.40%) |
Sep 03, 2015 | 36.77 | 38.28 | 36.33 | 36.77 | 270,190 | +0.31(+0.84%) |
Sep 02, 2015 | 37.00 | 37.00 | 34.89 | 36.47 | 269,653 | +0.60(+1.68%) |